Dark

FISV20280121C100
FISV Jan 21 2028 100.00 Call (FISV280121C00100000)
option OPRA

EOD

Sep 10, 2026

2.17+11.282%(+0.22)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9000	2.1700	1.9000	2.1700	+11.282%	33	4,069	0.000%
2026-09-09	2.0400	2.1000	1.9000	1.9500	-7.143%	19	4,091	+11.282%
2026-09-08	2.1900	2.2000	2.0500	2.1000	-10.638%	36	4,077	+3.333%
2026-09-04	2.2500	2.5000	2.2000	2.3500	+3.070%	43	4,055	-7.660%
2026-09-03	2.2500	2.2900	2.1500	2.2800	+6.047%	17	4,055	-4.825%
2026-09-02	2.2800	2.3100	2.1500	2.1500	-2.273%	13	4,047	+0.930%
2026-09-01	2.3500	2.3500	2.2000	2.2000	-12.000%	25	4,049	-1.364%
2026-08-31	2.4700	2.5000	2.4000	2.5000	-0.794%	127	4,047	-13.200%
2026-08-28	2.4700	2.6700	2.4700	2.5200	+0.800%	34	3,948	-13.889%
2026-08-27	2.5500	2.5500	2.4000	2.5000	+1.215%	125	3,937	-13.200%
2026-08-26	2.4500	2.6500	2.3500	2.4700	-3.137%	104	3,997	-12.146%
2026-08-25	2.5500	2.5500	2.5500	2.5500	-1.923%	1	3,915	-14.902%
2026-08-24	2.6000	2.6000	2.5500	2.6000	+5.263%	69	3,914	-16.538%
2026-08-21	2.5000	2.5700	2.4300	2.4700	+2.917%	125	3,876	-12.146%
2026-08-20	2.4500	2.4500	2.3700	2.4000	-8.397%	51	3,840	-9.583%
2026-08-19	2.6200	2.6200	2.6200	2.6200	+4.800%	2	3,795	-17.176%
2026-08-18	2.7000	2.7000	2.5000	2.5000	-4.580%	17	3,794	-13.200%
2026-08-17	2.7500	2.7500	2.5500	2.6200	-13.531%	424	3,778	-17.176%
2026-08-14	3.1400	3.1500	2.9500	3.0300	-5.607%	355	3,687	-28.383%
2026-08-13	2.9500	3.3000	2.7500	3.2100	+25.882%	118	3,676	-32.399%
2026-08-12	2.5000	2.5500	2.1700	2.5500	-8.929%	1,425	3,684	-14.902%
2026-08-11	2.7100	2.8000	2.7000	2.8000	+3.704%	6	3,587	-22.500%
2026-08-10	3.0300	3.0300	2.6000	2.7000	-5.263%	126	3,585	-19.630%
2026-08-07	3.0000	3.0000	2.7100	2.8500	-8.065%	86	3,647	-23.860%
2026-08-06	2.8000	3.1800	2.5500	3.1000	-8.824%	400	3,610	-30.000%
2026-08-05	4.1500	4.1500	3.4000	3.4000	-8.108%	40	3,251	-36.176%
2026-08-04	3.2100	3.8000	3.2100	3.7000	+8.824%	76	3,223	-41.351%
2026-08-03	3.5000	3.6500	3.3000	3.4000	+2.719%	48	3,151	-36.176%
2026-07-31	3.3400	3.5000	3.1000	3.3100	-4.058%	292	3,145	-34.441%
2026-07-30	3.6000	3.6000	3.3000	3.4500	-13.750%	34	2,986	-37.101%
2026-07-29	3.7000	4.0700	3.7000	4.0000	+12.676%	71	2,992	-45.750%
2026-07-28	3.4000	3.7500	3.3500	3.5500	+12.698%	114	3,007	-38.873%
2026-07-27	3.1800	3.1800	3.1500	3.1500	+3.279%	6	3,025	-31.111%
2026-07-24	3.1000	3.2500	2.9500	3.0500	+3.390%	9	3,025	-28.852%
2026-07-23	3.1700	3.1700	2.8000	2.9500	0.000%	8	3,025	-26.441%
2026-07-22	3.0500	3.1200	2.9100	2.9500	-7.813%	22	3,030	-26.441%
2026-07-21	3.3000	3.3000	3.1500	3.2000	-3.030%	4	3,020	-32.188%
2026-07-20	3.0000	3.3000	3.0000	3.3000	+6.452%	57	3,020	-34.242%
2026-07-17	3.1000	3.1000	3.1000	3.1000	+3.333%	52	2,971	-30.000%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-3.537%	1	3,020	-27.667%
2026-07-15	3.1100	3.1100	3.1100	3.1100	+3.667%	1	3,020	-30.225%
2026-07-14	3.1500	3.1800	3.0000	3.0000	-11.765%	6	3,019	-27.667%
2026-07-13	3.6000	3.6000	3.4000	3.4000	+6.250%	4	3,019	-36.176%
2026-07-10	3.5000	3.5000	3.2000	3.2000	-7.246%	18	3,015	-32.188%
2026-07-09	3.3000	3.4500	3.3000	3.4500	+4.545%	7	3,013	-37.101%
2026-07-08	3.6000	3.6000	3.3000	3.3000	-11.765%	2	3,011	-34.242%
2026-07-07	4.1500	4.1500	3.7400	3.7400	+6.857%	60	3,010	-41.979%
2026-07-06	3.8000	3.8000	3.5000	3.5000	-6.667%	3	2,965	-38.000%
2026-07-02	3.6300	3.8000	3.5000	3.7500	+13.636%	28	2,956	-42.133%
2026-07-01	3.1000	3.5000	3.1000	3.3000	+17.857%	113	2,956	-34.242%
2026-06-30	2.9000	2.9000	2.8000	2.8000	-6.667%	4	2,955	-22.500%
2026-06-29	3.2000	3.2000	2.9000	3.0000	-1.639%	37	2,951	-27.667%
2026-06-26	2.9500	3.0500	2.9000	3.0500	+10.909%	9	2,927	-28.852%
2026-06-25	2.6000	2.8000	2.6000	2.7500	-6.780%	23	2,926	-21.091%
2026-06-24	2.9500	2.9500	2.9500	2.9500	+4.240%	5	2,907	-26.441%
2026-06-23	2.9500	2.9500	2.8000	2.8300	-4.068%	9	2,903	-23.322%
2026-06-22	2.9500	2.9500	2.9500	2.9500	0.000%	1	2,901	-26.441%
2026-06-18	2.9500	3.0000	2.8700	2.9500	-1.667%	36	2,885	-26.441%
2026-06-17	3.6700	3.8000	3.0000	3.0000	-10.448%	70	2,885	-27.667%
2026-06-16	3.0700	3.3500	3.0000	3.3500	+17.544%	125	2,885	-35.224%
2026-06-15	3.0000	3.3400	2.8000	2.8500	-26.923%	463	2,857	-23.860%
2026-06-12	3.9000	4.1000	3.9000	3.9000	+1.036%	4	2,780	-44.359%
2026-06-11	3.7800	3.8600	3.6000	3.8600	-3.500%	10	2,779	-43.782%
2026-06-10	3.9500	4.0000	3.9500	4.0000	+3.896%	2	2,774	-45.750%
2026-06-09	3.9600	3.9600	3.8500	3.8500	-1.282%	11	2,774	-43.636%
2026-06-08	4.1500	4.1500	3.9000	3.9000	-2.500%	45	2,764	-44.359%
2026-06-05	4.5000	4.5000	3.8800	4.0000	-18.367%	24	2,786	-45.750%
2026-06-04	4.8000	4.9500	4.8000	4.9000	+6.522%	39	2,781	-55.714%
2026-06-03	4.6000	4.6000	4.2000	4.6000	-2.128%	12	2,748	-52.826%
2026-06-02	4.9000	4.9000	4.7000	4.7000	-11.321%	250	2,751	-53.830%
2026-06-01	5.3000	5.3500	5.1000	5.3000	+12.766%	12	2,901	-59.057%
2026-05-29	4.3200	4.8000	4.3200	4.7000	+6.818%	29	2,895	-53.830%
2026-05-28	4.6000	4.6000	4.4000	4.4000	-6.183%	216	2,884	-50.682%
2026-05-27	4.5000	4.6900	4.2000	4.6900	+6.591%	102	2,898	-53.731%
2026-05-26	4.5000	4.5000	4.4000	4.4000	-2.870%	8	2,898	-50.682%
2026-05-22	4.4000	4.7000	4.4000	4.5300	+7.857%	173	2,763	-52.097%
2026-05-21	4.5000	4.5000	4.2000	4.2000	-8.696%	6	2,757	-48.333%
2026-05-20	4.2000	4.7000	4.0500	4.6000	+4.072%	127	2,757	-52.826%
2026-05-19	5.7000	5.7000	4.4200	4.4200	-7.917%	21	2,758	-50.905%
2026-05-18	4.2000	4.8000	4.2000	4.8000	+14.014%	14	2,758	-54.792%
2026-05-15	4.0300	4.3000	3.9000	4.2100	+10.789%	108	2,758	-48.456%
2026-05-14	3.5300	3.8000	3.5300	3.8000	+5.556%	7	2,704	-42.895%
2026-05-13	3.8000	3.8000	3.5000	3.6000	-11.111%	79	2,631	-39.722%
2026-05-12	3.8000	4.4000	3.8000	4.0500	+2.273%	18	2,631	-46.420%
2026-05-11	4.3000	4.3000	3.9000	3.9600	-7.907%	45	2,631	-45.202%
2026-05-08	4.2000	4.5000	4.2000	4.3000	-10.417%	317	2,594	-49.535%
2026-05-07	4.7000	5.1000	4.6000	4.8000	+4.348%	212	2,621	-54.792%
2026-05-06	5.0000	5.0000	4.4000	4.6000	-4.167%	38	2,503	-52.826%
2026-05-05	5.0000	5.3000	4.6000	4.8000	-28.358%	511	2,473	-54.792%
2026-05-04	6.5000	6.8500	6.5000	6.7000	+3.077%	41	2,210	-67.612%
2026-05-01	6.9400	6.9400	6.5000	6.5000	0.000%	38	2,139	-66.615%
2026-04-30	6.2000	6.5000	6.2000	6.5000	0.000%	4	2,139	-66.615%
2026-04-29	6.5000	6.6000	6.3600	6.5000	0.000%	23	2,137	-66.615%
2026-04-28	6.5000	6.5000	6.5000	6.5000	+3.175%	30	2,157	-66.615%
2026-04-27	6.2000	6.3000	6.2000	6.3000	+5.000%	17	2,127	-65.556%
2026-04-24	6.2000	6.2000	6.0000	6.0000	-9.091%	2	2,114	-63.833%
2026-04-23	6.4100	6.6000	5.8400	6.6000	-1.493%	570	2,113	-67.121%
2026-04-22	6.9000	6.9000	6.7000	6.7000	-2.047%	8	1,784	-67.612%
2026-04-21	7.3000	7.5000	6.6000	6.8400	-5.000%	47	1,758	-68.275%
2026-04-20	7.2900	7.4000	7.2000	7.2000	+1.408%	9	1,758	-69.861%
2026-04-17	6.7500	7.1500	6.7500	7.1000	+5.655%	111	1,757	-69.437%
2026-04-16	6.6000	6.7200	6.4000	6.7200	+5.000%	9	1,660	-67.708%
2026-04-15	6.1000	6.4000	6.1000	6.4000	+12.281%	102	1,659	-66.094%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+1.786%	20	1,658	-61.930%
2026-04-13	5.1000	5.6000	5.1000	5.6000	+12.000%	14	1,658	-61.250%
2026-04-10	4.9000	5.0000	4.9000	5.0000	0.000%	9	1,657	-56.600%
2026-04-09	5.0000	5.0500	4.5000	5.0000	-5.123%	367	1,657	-56.600%
2026-04-08	5.2700	5.2700	5.2700	5.2700	+7.551%	1	1,544	-58.824%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-5.769%	2	1,545	-55.714%
2026-04-02	5.2000	5.2000	5.2000	5.2000	+0.971%	20	1,543	-58.269%
2026-04-01	5.0000	5.1500	5.0000	5.1500	+5.102%	16	1,543	-57.864%
2026-03-31	4.7500	4.9000	4.7500	4.9000	-2.000%	7	1,535	-55.714%
2026-03-30	4.9400	5.0000	4.9400	5.0000	+5.485%	12	1,537	-56.600%
2026-03-27	4.5000	4.7600	4.5000	4.7400	-10.566%	8	1,531	-54.219%
2026-03-26	5.3000	5.3000	5.3000	5.3000	0.000%	6	1,530	-59.057%
2026-03-24	5.4000	5.6000	5.3000	5.3000	-7.826%	13	1,524	-59.057%
2026-03-23	5.7500	5.7500	5.7500	5.7500	+12.305%	1	1,518	-62.261%
2026-03-20	4.9400	5.8000	4.9400	5.1200	-6.909%	10	1,518	-57.617%
2026-03-19	5.5000	5.5000	5.5000	5.5000	+3.774%	5	1,509	-60.545%
2026-03-18	5.5000	5.5000	5.3000	5.3000	-5.861%	2	1,509	-59.057%
2026-03-17	5.6900	6.0000	5.5000	5.6300	+8.269%	26	1,508	-61.456%
2026-03-16	5.2000	5.2000	5.2000	5.2000	-8.772%	1	1,521	-58.269%
2026-03-13	6.7000	6.7000	5.7000	5.7000	+2.151%	11	1,522	-61.930%
2026-03-12	6.3000	6.3000	5.1500	5.5800	-12.813%	13	1,517	-61.111%
2026-03-11	6.4000	6.4000	6.4000	6.4000	-4.478%	25	1,516	-66.094%
2026-03-10	6.3000	6.7000	6.2300	6.7000	-4.286%	29	1,491	-67.612%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-6.667%	1	1,467	-69.000%
2026-03-05	7.5000	7.5000	7.5000	7.5000	0.000%	1	1,467	-71.067%
2026-03-04	7.5000	7.9000	7.5000	7.5000	-12.383%	51	1,468	-71.067%
2026-03-03	8.5600	8.5600	8.5600	8.5600	+9.744%	3	1,422	-74.650%
2026-03-02	7.8000	7.8000	7.8000	7.8000	+11.429%	5	1,425	-72.179%
2026-02-27	7.0000	7.0000	7.0000	7.0000	0.000%	2	1,425	-69.000%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-6.667%	5	1,423	-69.000%
2026-02-24	7.5000	7.5000	7.5000	7.5000	-2.597%	2	1,423	-71.067%
2026-02-23	8.2400	8.2400	7.7000	7.7000	-11.494%	2	1,423	-71.818%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-0.115%	2	1,423	-75.057%
2026-02-19	8.7100	8.7100	8.7100	8.7100	-5.326%	1	1,421	-75.086%
2026-02-18	9.2300	9.3500	8.9000	9.2000	-2.851%	44	1,421	-76.413%
2026-02-17	9.4700	9.4700	9.4700	9.4700	+16.914%	1	1,460	-77.086%
2026-02-12	8.4600	8.4600	8.1000	8.1000	-16.667%	13	1,459	-73.210%
2026-02-11	9.9700	9.9700	9.7200	9.7200	+2.316%	10	1,470	-77.675%
2026-02-10	8.9000	9.7300	8.7700	9.5000	+5.556%	17	1,470	-77.158%
2026-02-09	8.5400	9.0000	8.4700	9.0000	+4.408%	47	1,482	-75.889%
2026-02-06	8.3000	8.7700	8.3000	8.6200	+5.379%	15	1,469	-74.826%
2026-02-05	7.9000	8.6500	7.7000	8.1800	-4.103%	577	1,465	-73.472%
2026-02-04	7.6400	8.5300	7.3900	8.5300	+17.331%	13	1,014	-74.560%
2026-02-03	8.5000	8.5000	7.1000	7.2700	-19.222%	55	1,012	-70.151%
2026-02-02	9.1600	9.3600	9.0000	9.0000	-3.122%	14	1,004	-75.889%
2026-01-30	9.3000	9.5200	8.7000	9.2900	-1.589%	15	1,011	-76.642%
2026-01-29	9.7000	9.7000	9.4000	9.4400	-5.600%	21	1,012	-77.013%
2026-01-28	10.3900	10.3900	10.0000	10.0000	-3.846%	25	993	-78.300%
2026-01-27	10.4300	10.4300	10.4000	10.4000	-4.500%	3	991	-79.135%
2026-01-26	11.9000	11.9000	10.8000	10.8900	-2.941%	16	988	-80.073%
2026-01-23	11.0700	11.2200	11.0700	11.2200	+2.000%	5	982	-80.660%
2026-01-22	10.6800	11.0000	10.6800	11.0000	+6.900%	6	979	-80.273%
2026-01-21	10.4500	10.4500	10.2900	10.2900	+2.083%	13	973	-78.912%
2026-01-20	11.0000	11.0000	10.0500	10.0800	-7.011%	107	980	-78.472%
2026-01-16	10.8400	10.8400	10.8400	10.8400	-4.912%	5	920	-79.982%
2026-01-15	11.1000	11.4000	11.1000	11.4000	+0.885%	21	920	-80.965%
2026-01-14	11.3000	11.3000	11.3000	11.3000	+2.727%	1	919	-80.796%
2026-01-13	11.3000	11.3000	10.8200	11.0000	-5.498%	57	918	-80.273%
2026-01-12	11.5300	11.7000	11.1600	11.6400	-1.356%	41	884	-81.357%
2026-01-09	12.1500	12.1500	11.8000	11.8000	-3.752%	10	864	-81.610%
2026-01-08	12.5500	12.5500	12.2000	12.2600	+0.657%	26	862	-82.300%
2026-01-07	11.7500	12.1800	11.7500	12.1800	+6.562%	13	859	-82.184%
2026-01-05	11.0000	11.5900	10.9000	11.4300	+7.526%	30	872	-81.015%
2026-01-02	10.6000	10.6300	10.5000	10.6300	-7.243%	7	861	-79.586%
2025-12-31	11.5100	11.6000	11.4000	11.4600	-3.128%	26	873	-81.065%
2025-12-30	11.6000	12.1000	11.6000	11.8300	+7.545%	3	873	-81.657%
2025-12-29	11.3000	11.3300	11.0000	11.0000	-4.348%	4	874	-80.273%
2025-12-26	11.8000	11.8000	11.4200	11.5000	-1.709%	5	871	-81.130%
2025-12-24	11.7000	11.7000	11.7000	11.7000	-0.931%	3	867	-81.453%
2025-12-23	11.9000	11.9000	11.8100	11.8100	-4.758%	2	867	-81.626%
2025-12-22	12.3800	12.4400	12.2800	12.4000	+18.095%	18	866	-82.500%
2025-12-19	12.1000	12.1000	10.5000	10.5000	-14.356%	62	878	-79.333%
2025-12-18	12.2600	12.2600	12.2600	12.2600	+2.852%	1	858	-82.300%
2025-12-16	12.4800	12.4800	11.9200	11.9200	-5.397%	4	858	-81.795%
2025-12-15	12.5900	12.6000	12.5200	12.6000	0.000%	3	855	-82.778%
2025-12-12	13.0000	13.0000	12.3000	12.6000	+3.704%	106	853	-82.778%
2025-12-11	12.1500	12.1500	12.1500	12.1500	+3.846%	5	790	-82.140%
2025-12-10	12.0000	12.0000	11.3800	11.7000	+0.429%	68	790	-81.453%
2025-12-09	11.6500	11.6500	11.6500	11.6500	+3.189%	5	789	-81.373%
2025-12-08	11.2900	11.2900	11.2900	11.2900	-4.726%	2	784	-80.779%
2025-12-05	12.0000	12.1500	11.8500	11.8500	-1.250%	13	782	-81.688%
2025-12-04	12.0000	12.8000	11.5000	12.0000	+8.108%	18	773	-81.917%
2025-12-03	11.4600	11.6500	11.1000	11.1000	+5.815%	15	757	-80.450%
2025-12-02	10.5000	12.7000	10.2200	10.4900	+3.147%	44	761	-79.314%
2025-12-01	9.5000	10.7500	9.5000	10.1700	+7.053%	12	761	-78.663%
2025-11-28	9.5000	9.5000	9.5000	9.5000	+2.151%	1	760	-77.158%
2025-11-26	9.8900	10.2000	9.3000	9.3000	-0.322%	11	752	-76.667%
2025-11-25	9.8800	10.0500	9.3300	9.3300	-1.789%	17	752	-76.742%
2025-11-24	9.4300	9.8100	9.4300	9.5000	-3.651%	26	749	-77.158%
2025-11-21	9.9900	11.1000	9.5000	9.8600	+1.649%	126	743	-77.992%
2025-11-20	11.0000	11.0000	9.7000	9.7000	-8.491%	100	730	-77.629%
2025-11-19	10.8600	12.0000	10.6000	10.6000	-3.373%	18	696	-79.528%
2025-11-18	11.5000	11.5000	10.8900	10.9700	-5.998%	11	704	-80.219%
2025-11-17	12.0000	13.1100	11.6000	11.6700	-6.640%	18	698	-81.405%
2025-11-14	12.9600	13.0000	12.4200	12.5000	-5.303%	16	698	-82.640%
2025-11-13	13.9000	14.2900	13.2000	13.2000	-2.222%	75	691	-83.561%
2025-11-12	13.3500	13.7000	13.3500	13.5000	-1.890%	22	737	-83.926%
2025-11-11	13.2000	13.7600	13.2000	13.7600	0.000%	3	0	-84.230%